Settlebank Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	22,500.01	22,600.01	22,150.01	22,300.01	13,791.38	24,810
2022-08-10	22,650.01	23,100.01	22,000.01	22,050.01	13,636.77	38,085
2022-08-09	22,950.01	23,400.01	22,350.01	23,100.01	14,286.14	29,748
2022-08-08	22,900.01	23,100.01	22,200.01	22,700.01	14,038.76	34,947
2022-08-05	23,550.01	23,700.01	22,800.01	23,050.01	14,255.22	74,332
2022-08-04	22,500.01	23,850.01	22,050.01	23,350.01	14,440.75	290,524
2022-08-03	20,800.01	22,500.01	20,550.01	21,450.01	13,265.70	166,312
2022-08-02	20,400.01	20,400.01	19,900.01	19,950.01	12,338.03	14,664
2022-08-01	21,050.01	21,150.01	20,300.01	20,300.01	12,554.48	29,994
2022-07-29	20,600.01	21,100.01	20,450.01	21,050.01	13,018.32	105,088
2022-07-28	20,100.01	20,850.01	20,100.01	20,600.01	12,740.02	32,406
2022-07-27	20,300.01	20,550.01	20,200.01	20,350.01	12,585.41	19,540
2022-07-26	20,700.01	20,950.01	20,200.01	20,450.01	12,647.25	28,593
2022-07-25	20,600.01	21,150.01	20,400.01	20,550.01	12,709.10	35,898
2022-07-22	19,600.01	22,950.01	19,550.01	20,800.01	12,863.71	336,597
2022-07-21	19,350.01	19,600.01	19,250.01	19,600.01	12,121.57	11,536
2022-07-20	19,600.01	19,600.01	19,200.01	19,350.01	11,966.96	16,645
2022-07-19	18,700.01	19,100.01	18,700.01	19,050.01	11,781.43	15,433
2022-07-18	19,250.01	19,350.01	18,800.01	19,000.01	11,750.50	29,809
2022-07-15	18,200.01	22,450.01	17,700.01	18,850.01	11,657.74	99,201
2022-07-14	18,250.01	18,350.01	18,000.01	18,300.01	11,317.59	9,949
2022-07-13	18,200.01	18,400.01	17,800.01	18,250.01	11,286.67	11,718
2022-07-12	18,400.01	18,650.01	17,800.01	18,200.01	11,255.75	27,555
2022-07-11	18,950.01	19,000.01	18,600.01	18,750.01	11,595.89	12,106
2022-07-08	19,350.01	19,350.01	18,900.01	18,950.01	11,719.58	24,205
2022-07-07	18,850.01	19,250.01	18,850.01	19,000.01	11,750.50	12,582
2022-07-06	19,100.01	19,400.01	18,700.01	19,000.01	11,750.50	8,886
2022-07-05	18,700.01	19,200.01	18,300.01	19,100.01	11,812.35	12,736
2022-07-04	18,600.01	18,800.01	17,950.01	18,100.01	11,193.90	16,498
2022-07-01	19,400.01	19,600.01	18,500.01	18,600.01	11,503.12	17,815
2022-06-30	19,300.01	20,500.01	19,250.01	19,250.01	11,905.11	22,053
2022-06-29	19,550.01	19,900.01	18,500.01	19,650.01	12,152.49	13,059
2022-06-28	20,000.01	20,250.01	19,500.01	19,900.01	12,307.11	14,070
2022-06-27	19,050.01	20,950.01	19,000.01	20,100.01	12,430.80	24,967
2022-06-24	18,250.01	19,150.01	18,250.01	19,050.01	11,781.43	22,180
2022-06-23	18,600.01	19,200.01	18,100.01	18,250.01	11,286.67	41,637
2022-06-22	20,050.01	20,200.01	18,750.01	18,750.01	11,595.89	36,564
2022-06-21	19,800.01	20,300.01	19,800.01	20,000.01	12,368.95	20,049
2022-06-20	20,850.01	21,350.01	19,900.01	20,000.01	12,368.95	30,006
2022-06-17	20,900.01	21,500.01	20,850.01	21,100.01	13,049.24	25,480
2022-06-16	21,850.01	22,950.01	21,600.01	21,800.01	13,482.16	23,871
2022-06-15	21,650.01	22,650.01	20,850.01	21,350.01	13,203.85	25,470
2022-06-14	22,200.01	22,800.01	21,500.01	21,750.01	13,451.23	47,524
2022-06-13	23,200.01	23,500.01	22,500.01	22,650.01	14,007.84	39,319
2022-06-10	23,850.01	24,000.01	23,650.01	23,850.01	14,749.97	10,975
2022-06-09	24,100.01	24,150.01	23,700.01	24,100.01	14,904.59	9,544
2022-06-08	24,050.01	24,300.01	24,050.01	24,100.01	14,904.59	12,465
2022-06-07	24,500.01	24,850.01	24,050.01	24,250.01	14,997.35	17,346
2022-06-03	24,650.01	24,950.01	24,650.01	24,700.01	15,275.65	12,565
2022-06-02	24,750.01	24,750.01	24,450.01	24,650.01	15,244.73	7,858
2022-05-31	24,450.01	24,750.01	24,100.01	24,750.01	15,306.58	13,407
2022-05-30	24,100.01	24,250.01	23,900.01	24,250.01	14,997.35	12,082
2022-05-27	24,100.01	24,200.01	23,850.01	24,000.01	14,842.74	9,076
2022-05-26	23,900.01	24,250.01	23,800.01	23,850.01	14,749.97	11,910
2022-05-25	24,000.01	24,150.01	23,550.01	24,000.01	14,842.74	17,445
2022-05-24	24,150.01	24,250.01	23,500.01	24,000.01	14,842.74	28,944
2022-05-23	24,300.01	24,450.01	24,200.01	24,250.01	14,997.35	9,400
2022-05-20	24,450.01	24,600.01	24,150.01	24,250.01	14,997.35	16,681
2022-05-19	25,000.01	25,000.01	24,150.01	24,250.01	14,997.35	23,011
2022-05-18	25,550.01	25,550.01	25,050.01	25,100.01	15,523.03	12,255

← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	220.0000 KRW
2024-12-27	350.0002 KRW
2023-12-27	350.0002 KRW
2022-12-28	500.0002 KRW
2021-12-29	470.0002 KRW
2020-12-29	350.0002 KRW
2019-12-27	380.0002 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.